理研ビタミンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 3,050 | 3,050 | 3,050 | 3,050 | +20 | +0.7% | 100 |
| 2008/07/16 | 3,030 | 3,030 | 3,030 | 3,030 | ±0 | ±0% | 300 |
| 2008/07/15 | 3,030 | 3,030 | 3,030 | 3,030 | +30 | +1% | 300 |
| 2008/07/14 | 3,000 | 3,000 | 3,000 | 3,000 | +40 | +1.4% | 100 |
| 2008/07/11 | 2,960 | 2,960 | 2,950 | 2,960 | - | - | 1,300 |
| 2008/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/09 | 3,050 | 3,050 | 3,050 | 3,050 | +115 | +3.9% | 100 |
| 2008/07/08 | 3,100 | 3,100 | 2,910 | 2,935 | - | - | 3,800 |
| 2008/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/04 | 3,100 | 3,100 | 3,100 | 3,100 | ±0 | ±0% | 100 |
| 2008/07/03 | 3,100 | 3,100 | 3,100 | 3,100 | +20 | +0.6% | 100 |
| 2008/07/02 | 3,080 | 3,100 | 3,080 | 3,080 | -60 | -1.9% | 1,500 |
| 2008/07/01 | 3,110 | 3,140 | 3,110 | 3,140 | +80 | +2.6% | 200 |
| 2008/06/30 | 3,060 | 3,060 | 3,040 | 3,060 | ±0 | ±0% | 1,300 |
| 2008/06/27 | 3,080 | 3,090 | 3,060 | 3,060 | -60 | -1.9% | 1,800 |
| 2008/06/26 | 3,150 | 3,150 | 3,100 | 3,120 | -80 | -2.5% | 800 |
| 2008/06/25 | 3,200 | 3,220 | 3,200 | 3,200 | ±0 | ±0% | 12,100 |
| 2008/06/24 | 3,180 | 3,200 | 3,180 | 3,200 | ±0 | ±0% | 1,000 |
| 2008/06/23 | 3,200 | 3,200 | 3,180 | 3,200 | ±0 | ±0% | 4,100 |
| 2008/06/20 | 3,190 | 3,200 | 3,160 | 3,200 | -20 | -0.6% | 2,900 |
| 2008/06/19 | 3,210 | 3,250 | 3,160 | 3,220 | +80 | +2.5% | 5,100 |
| 2008/06/18 | 3,140 | 3,190 | 3,140 | 3,140 | -60 | -1.9% | 300 |
| 2008/06/17 | 3,160 | 3,200 | 3,150 | 3,200 | +50 | +1.6% | 3,900 |
| 2008/06/16 | 3,100 | 3,150 | 3,100 | 3,150 | -50 | -1.6% | 700 |
| 2008/06/13 | 3,200 | 3,200 | 3,200 | 3,200 | +50 | +1.6% | 100 |
| 2008/06/12 | 3,150 | 3,150 | 3,150 | 3,150 | +50 | +1.6% | 1,100 |
| 2008/06/11 | 3,100 | 3,100 | 3,100 | 3,100 | -50 | -1.6% | 900 |
| 2008/06/10 | 3,200 | 3,200 | 3,150 | 3,150 | -30 | -0.9% | 700 |
| 2008/06/09 | 3,130 | 3,180 | 3,130 | 3,180 | +50 | +1.6% | 900 |
| 2008/06/06 | 3,090 | 3,140 | 3,090 | 3,130 | +70 | +2.3% | 500 |
| 2008/06/05 | 3,150 | 3,150 | 3,050 | 3,060 | -90 | -2.9% | 5,300 |
| 2008/06/04 | 3,100 | 3,150 | 3,100 | 3,150 | +80 | +2.6% | 1,400 |
| 2008/06/03 | 3,090 | 3,090 | 3,070 | 3,070 | -10 | -0.3% | 1,700 |
| 2008/06/02 | 3,190 | 3,200 | 3,080 | 3,080 | -110 | -3.4% | 1,900 |
| 2008/05/30 | 3,160 | 3,200 | 3,160 | 3,190 | - | - | 3,400 |
| 2008/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/05/28 | 3,150 | 3,150 | 3,150 | 3,150 | ±0 | ±0% | 100 |
| 2008/05/27 | 3,140 | 3,180 | 3,140 | 3,150 | ±0 | ±0% | 1,000 |
| 2008/05/26 | 3,050 | 3,180 | 3,050 | 3,150 | -70 | -2.2% | 10,400 |
| 2008/05/23 | 3,210 | 3,220 | 3,200 | 3,220 | +10 | +0.3% | 6,700 |
| 2008/05/22 | 3,200 | 3,210 | 3,200 | 3,210 | +10 | +0.3% | 800 |
| 2008/05/21 | 3,190 | 3,200 | 3,160 | 3,200 | ±0 | ±0% | 1,600 |
| 2008/05/20 | 3,190 | 3,200 | 3,190 | 3,200 | +10 | +0.3% | 700 |
| 2008/05/19 | 3,190 | 3,190 | 3,100 | 3,190 | +40 | +1.3% | 2,500 |
| 2008/05/16 | 3,150 | 3,150 | 3,150 | 3,150 | +20 | +0.6% | 200 |
| 2008/05/15 | 3,090 | 3,130 | 3,090 | 3,130 | +120 | +4% | 1,600 |
| 2008/05/14 | 3,060 | 3,060 | 3,010 | 3,010 | -50 | -1.6% | 1,100 |
| 2008/05/13 | 3,060 | 3,060 | 3,060 | 3,060 | -40 | -1.3% | 1,800 |
| 2008/05/12 | 3,100 | 3,100 | 3,100 | 3,100 | -50 | -1.6% | 1,300 |
| 2008/05/09 | 3,150 | 3,150 | 3,150 | 3,150 | ±0 | ±0% | 100 |
4201～
4250
件表示中 / 7040件
類似銘柄と比較する
現在ご覧いただいている「理ビタミン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 理ビタミン | 295,000円 | +4.6% | -4.4% | 3.73% | 10.66倍 | 1.10倍 |
|
食品原料・改良剤、化成品が収益源。海藻、ドレッシングで家庭用展開。機能性食品向けに傾注 |
| 亀田菓 | 433,000円 | +33.2% | +4.1% | 1.34% | 3.77倍 | 1.21倍 |
|
せんべいなど米菓首位。海外はベトナム、タイ、中国、米国で展開。傘下に保存食の尾西食品 |
| エスビー | 341,500円 | +2.8% | +1.6% | 1.41% | 10.86倍 | 1.03倍 |
|
カレー粉が創業事業。香辛料のシェア５割超で首位。即席カレー、パスタソースもシェア高い |
| Ｓ Ｆｏｏｄｓ | 273,200円 | +6.9% | +33.1% | 3.81% | 19.23倍 | 0.71倍 |
|
牛肉、内臓肉輸入の先駆。加工品は「こてっちゃん」が主力。食肉小売り・外食も。米国に自社工場 |
| ウェルネオ | 268,000円 | +17.4% | +1.5% | 4.03% | 14.86倍 | 1.20倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、２５年１０月に第一糖業が統合。２６年１０月に東洋精糖吸収合併 |
市場注目の銘柄
チャート関連のコラム
